Crypto exchange Kraken

Market [unlinked] / USD

Identifier on Kraken: MORPHOUSD
Price
Date Price Volume Open Low High Close
2025-06-07 1.3262 USD 5,485.2360 1.2962 USD 1.2962 USD 1.3348 USD 1.3333 USD
2025-06-06 1.2889 USD 16,768.3911 1.2562 USD 1.2250 USD 1.3427 USD 1.3001 USD
2025-06-05 1.3586 USD 39,798.7055 1.3902 USD 1.2945 USD 1.4151 USD 1.3153 USD
2025-06-04 1.4032 USD 17,986.3690 1.3952 USD 1.3607 USD 1.4352 USD 1.3852 USD
2025-06-03 1.3763 USD 43,161.4980 1.3604 USD 1.3451 USD 1.4322 USD 1.3954 USD
2025-06-02 1.3394 USD 7,196.0777 1.3609 USD 1.3141 USD 1.3669 USD 1.3292 USD
2025-06-01 1.3260 USD 6,386.8833 1.3194 USD 1.2965 USD 1.3490 USD 1.3395 USD
2025-05-31 1.2755 USD 31,485.0394 1.2757 USD 1.2416 USD 1.3262 USD 1.3113 USD
2025-05-30 1.3530 USD 146,955.4779 1.4024 USD 1.2967 USD 1.4024 USD 1.3405 USD
2025-05-29 1.4609 USD 35,386.0640 1.4427 USD 1.4030 USD 1.5280 USD 1.4152 USD
2025-05-28 1.4899 USD 22,590.6656 1.4903 USD 1.4546 USD 1.5109 USD 1.4727 USD
2025-05-27 1.5066 USD 92,946.1727 1.4721 USD 1.4314 USD 1.5454 USD 1.4954 USD
2025-05-26 1.5221 USD 17,115.2694 1.4994 USD 1.4684 USD 1.5509 USD 1.4899 USD
2025-05-25 1.4657 USD 24,156.1163 1.5156 USD 1.4346 USD 1.5202 USD 1.4429 USD
2025-05-24 1.5350 USD 65,128.4252 1.5290 USD 1.5211 USD 1.5599 USD 1.5497 USD
2025-05-23 1.6077 USD 120,222.2543 1.7227 USD 1.5254 USD 1.7515 USD 1.5986 USD
2025-05-22 1.7081 USD 111,117.4092 1.6684 USD 1.6590 USD 1.7409 USD 1.6978 USD
2025-05-21 1.6746 USD 188,018.4217 1.6752 USD 1.6000 USD 1.7390 USD 1.6490 USD
2025-05-20 1.7058 USD 105,549.8661 1.6611 USD 1.6355 USD 1.7500 USD 1.6498 USD
2025-05-19 1.5937 USD 133,394.5417 1.6312 USD 1.5300 USD 1.6542 USD 1.6452 USD
2025-05-18 1.6076 USD 160,403.3515 1.5196 USD 1.5121 USD 1.6902 USD 1.5502 USD
2025-05-17 1.5527 USD 45,183.4647 1.6112 USD 1.4943 USD 1.6145 USD 1.5148 USD
2025-05-16 1.7010 USD 167,808.1451 1.6496 USD 1.6413 USD 1.7634 USD 1.6549 USD
2025-05-15 1.6700 USD 73,362.8561 1.6687 USD 1.5784 USD 1.7695 USD 1.6270 USD
2025-05-14 1.6809 USD 280,656.4641 1.7370 USD 1.4400 USD 1.7664 USD 1.6631 USD
2025-05-13 1.6726 USD 108,453.6080 1.6138 USD 1.5228 USD 1.7725 USD 1.7467 USD
2025-05-12 1.6321 USD 145,560.8274 1.6008 USD 1.5576 USD 1.7106 USD 1.5763 USD
2025-05-11 1.5980 USD 66,018.0777 1.6932 USD 1.5500 USD 1.7023 USD 1.5747 USD
2025-05-10 1.5941 USD 99,247.0846 1.5033 USD 1.4964 USD 1.6420 USD 1.6090 USD
2025-05-09 1.5419 USD 152,491.7753 1.4934 USD 1.4589 USD 1.6475 USD 1.5126 USD
2025-05-08 1.4123 USD 157,370.8721 1.2660 USD 1.2619 USD 1.5399 USD 1.4991 USD
2025-05-07 1.3188 USD 66,735.9449 1.3435 USD 1.2265 USD 1.3663 USD 1.2639 USD
2025-05-06 1.3238 USD 44,454.7793 1.3831 USD 1.2799 USD 1.3889 USD 1.3090 USD
2025-05-05 1.3498 USD 29,870.4138 1.3503 USD 1.3141 USD 1.3990 USD 1.3879 USD
2025-05-04 1.3444 USD 20,613.8362 1.3526 USD 1.3050 USD 1.3748 USD 1.3667 USD
2025-05-03 1.3654 USD 44,765.5424 1.4239 USD 1.3203 USD 1.4239 USD 1.3310 USD
2025-05-02 1.4343 USD 222,554.5752 1.4425 USD 1.3850 USD 1.4666 USD 1.4512 USD
2025-05-01 1.3380 USD 263,828.3537 1.2049 USD 1.2049 USD 1.4481 USD 1.4297 USD
2025-04-30 1.1919 USD 11,528.9155 1.2047 USD 1.1800 USD 1.2126 USD 1.2088 USD
2025-04-29 1.2212 USD 11,676.5487 1.1933 USD 1.1719 USD 1.2518 USD 1.2506 USD
2025-04-28 1.2007 USD 86,928.5367 1.2104 USD 1.1645 USD 1.2742 USD 1.1955 USD
2025-04-27 1.2379 USD 24,492.7045 1.2890 USD 1.2008 USD 1.3004 USD 1.2319 USD
2025-04-26 1.2589 USD 76,544.5883 1.1927 USD 1.1927 USD 1.3140 USD 1.2680 USD
2025-04-25 1.1915 USD 126,962.7428 1.1458 USD 1.1035 USD 1.2628 USD 1.1796 USD
2025-04-24 1.1228 USD 187,484.9460 1.1744 USD 1.0620 USD 1.2475 USD 1.1073 USD
2025-04-23 1.0339 USD 114,371.9781 1.0121 USD 0.9828 USD 1.0684 USD 1.0430 USD
2025-04-22 0.9323 USD 144,225.6055 0.9185 USD 0.8916 USD 0.9844 USD 0.9807 USD
2025-04-21 0.9362 USD 217,472.4344 0.9199 USD 0.9057 USD 0.9501 USD 0.9156 USD
2025-04-20 0.9213 USD 181,938.5820 0.9349 USD 0.8909 USD 0.9509 USD 0.9227 USD
2025-04-19 0.9218 USD 23,026.2560 0.9092 USD 0.9068 USD 0.9293 USD 0.9273 USD